Zhejiang Zhengguang Industrial Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.580	40.180	39.000	39.590	39.403	3,138,199
2026-01-16	38.960	40.250	38.960	39.580	39.393	4,503,793
2026-01-15	38.390	38.990	38.200	38.630	38.447	2,364,091
2026-01-14	38.430	39.380	38.290	38.820	38.636	4,912,199
2026-01-13	38.610	40.590	37.840	39.090	38.905	6,702,201
2026-01-12	38.330	38.690	37.600	38.560	38.378	3,643,427
2026-01-09	37.900	38.270	37.570	38.210	38.029	3,852,367
2026-01-08	37.150	38.380	37.030	38.280	38.099	5,754,863
2026-01-07	35.720	38.110	35.550	37.400	37.223	6,463,720
2026-01-06	35.680	36.080	35.480	35.710	35.541	2,579,252
2026-01-05	35.270	35.870	35.070	35.640	35.472	1,956,657
2025-12-31	35.520	35.820	35.070	35.160	34.994	2,215,424
2025-12-30	36.210	36.570	35.500	35.600	35.432	3,336,300
2025-12-29	36.780	37.200	36.100	36.750	36.576	2,688,151
2025-12-26	37.250	37.990	36.560	36.960	36.785	3,988,203
2025-12-25	37.830	37.900	36.860	37.140	36.964	4,249,367
2025-12-24	37.040	38.850	37.040	37.970	37.790	6,771,144
2025-12-23	36.500	36.730	35.800	36.310	36.138	3,148,367
2025-12-22	37.030	37.670	36.430	36.580	36.407	4,545,502
2025-12-19	36.300	36.910	35.820	36.910	36.736	4,648,140
2025-12-18	36.510	36.740	35.910	36.100	35.929	4,810,166
2025-12-17	35.670	37.280	34.700	37.170	36.994	7,432,391
2025-12-16	35.210	36.370	35.210	35.550	35.382	4,210,400
2025-12-15	34.370	36.480	34.020	35.930	35.760	5,334,598
2025-12-12	34.240	34.700	33.900	34.370	34.208	2,159,860
2025-12-11	34.970	35.280	34.000	34.100	33.939	2,660,830
2025-12-10	35.420	36.200	34.620	34.950	34.785	3,523,821
2025-12-09	35.330	36.500	34.960	35.850	35.681	5,106,500
2025-12-08	35.750	36.360	34.910	35.330	35.163	5,024,589
2025-12-05	34.560	35.800	34.050	35.330	35.163	4,637,911
2025-12-04	35.000	35.320	33.710	33.900	33.740	4,389,763
2025-12-03	35.910	38.210	34.790	35.340	35.173	5,410,177
2025-12-02	36.590	37.300	35.640	35.860	35.690	5,208,810
2025-12-01	36.080	38.380	35.940	36.690	36.517	8,375,316
2025-11-28	34.830	35.900	34.450	35.510	35.342	5,082,347
2025-11-27	35.270	35.880	34.750	34.900	34.735	7,213,081
2025-11-26	38.380	38.880	36.320	36.400	36.228	9,552,963
2025-11-25	37.600	40.750	36.460	39.940	39.751	13,576,435
2025-11-24	37.650	38.250	35.900	37.340	37.163	10,327,739
2025-11-21	39.000	40.800	37.560	37.640	37.462	15,515,244
2025-11-20	34.180	41.020	34.020	41.020	40.826	11,633,596
2025-11-19	32.500	34.900	32.490	34.180	34.018	5,895,522
2025-11-18	33.210	33.220	32.300	32.530	32.376	1,675,512
2025-11-17	32.900	33.610	32.900	33.220	33.063	1,765,284
2025-11-14	33.000	33.450	32.750	33.050	32.894	1,937,600
2025-11-13	32.390	33.580	32.390	33.230	33.073	2,642,900
2025-11-12	32.800	32.840	32.140	32.430	32.277	1,630,800
2025-11-11	32.620	32.970	32.610	32.660	32.506	1,484,595
2025-11-10	32.500	32.900	32.190	32.740	32.585	2,250,395
2025-11-07	32.490	32.650	32.110	32.500	32.346	2,942,200
2025-11-06	30.810	33.060	30.670	32.490	32.336	5,188,637
2025-11-05	30.660	30.990	30.530	30.660	30.515	783,805
2025-11-04	31.310	31.640	30.630	30.800	30.654	1,295,800
2025-11-03	30.940	31.180	30.500	31.130	30.983	893,000
2025-10-31	30.550	31.090	30.550	30.800	30.654	966,600
2025-10-30	31.360	31.360	30.570	30.640	30.495	951,215
2025-10-29	31.030	31.330	30.830	31.060	30.913	1,100,600
2025-10-28	31.440	31.500	30.920	31.250	31.102	1,491,323
2025-10-27	31.000	31.750	31.000	31.740	31.590	1,667,086
2025-10-24	31.140	31.350	30.910	31.240	31.092	995,000

← NewerPage 4 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2600 CNY
2025-06-19	0.2600 CNY
2024-06-19	0.2600 CNY
2023-06-15	0.1200 CNY
2022-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.